Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.69	17.85	17.45	17.76	-	0.06%	1,425,200
Mar 23, 2026	17.81	18.25	17.61	17.75	17.75	23.26%	9,010,200
Mar 20, 2026	14.25	14.76	13.89	14.40	14.40	-0.35%	1,002,700
Mar 19, 2026	13.89	14.45	13.45	14.45	14.45	3.21%	555,700
Mar 18, 2026	13.85	14.35	13.77	14.00	14.00	2.04%	954,400
Mar 17, 2026	14.16	14.39	13.63	13.72	13.72	-3.58%	975,800
Mar 16, 2026	14.20	14.49	14.09	14.23	14.23	1.57%	508,000
Mar 13, 2026	14.37	14.37	13.87	14.01	14.01	-0.36%	618,500
Mar 12, 2026	14.99	14.99	13.77	14.06	14.06	-5.95%	1,026,100
Mar 11, 2026	14.75	15.12	14.65	14.95	14.95	-0.27%	615,200
Mar 10, 2026	14.30	15.10	14.23	14.99	14.99	2.67%	780,800
Mar 9, 2026	14.21	14.60	13.81	14.60	14.60	1.39%	669,900
Mar 6, 2026	14.01	15.03	13.83	14.40	14.40	2.86%	1,429,100
Mar 5, 2026	14.40	14.45	13.65	14.00	14.00	-2.85%	1,128,600
Mar 4, 2026	13.40	14.41	13.40	14.41	14.41	7.94%	1,178,100
Mar 3, 2026	13.33	13.67	13.02	13.35	13.35	-4.51%	1,412,200
Mar 2, 2026	13.23	14.25	12.97	13.98	13.98	5.59%	1,547,900
Feb 27, 2026	13.28	13.51	13.16	13.24	13.24	-2.50%	1,077,200
Feb 26, 2026	13.35	13.61	13.14	13.58	13.58	0.97%	668,000
Feb 25, 2026	13.85	13.85	13.04	13.45	13.45	-2.89%	1,223,800
Feb 24, 2026	13.60	14.00	12.40	13.85	13.85	2.44%	2,064,400
Feb 23, 2026	15.75	15.76	12.14	13.52	13.52	-14.65%	5,742,000
Feb 20, 2026	15.85	15.90	15.44	15.84	15.84	-0.19%	558,600
Feb 19, 2026	15.20	16.03	15.20	15.87	15.87	3.32%	792,300
Feb 18, 2026	16.27	16.27	15.36	15.36	15.36	-6.00%	1,073,300
Feb 13, 2026	15.79	16.38	15.50	16.34	16.34	3.42%	1,190,100
Feb 12, 2026	16.26	16.26	14.75	15.80	15.80	-2.41%	2,523,900
Feb 11, 2026	16.50	16.59	15.28	16.19	16.19	-1.88%	1,895,500
Feb 10, 2026	16.34	16.50	16.08	16.50	16.50	1.73%	819,600
Feb 9, 2026	16.31	16.42	15.85	16.22	16.22	1.12%	1,307,300
Feb 6, 2026	16.00	16.44	15.40	16.04	16.04	0.56%	1,372,700
Feb 5, 2026	14.68	16.24	14.56	15.95	15.95	9.62%	2,691,300
Feb 4, 2026	14.65	14.65	13.92	14.55	14.55	-1.02%	1,306,800
Feb 3, 2026	14.10	14.70	14.07	14.70	14.70	4.40%	892,400
Feb 2, 2026	14.80	14.80	13.78	14.08	14.08	-5.50%	1,836,900
Jan 30, 2026	13.97	14.95	13.84	14.90	14.90	6.73%	1,508,500
Jan 29, 2026	14.51	14.73	13.41	13.96	13.96	-3.79%	2,574,800
Jan 28, 2026	14.75	14.94	13.92	14.51	14.51	0.07%	2,148,500
Jan 27, 2026	16.64	17.01	12.19	14.50	14.50	-12.86%	7,208,500
Jan 26, 2026	17.56	17.60	15.81	16.64	16.64	-4.48%	3,304,000
Jan 23, 2026	18.15	18.36	17.42	17.42	17.42	-4.81%	2,639,100
Jan 22, 2026	18.20	18.41	18.00	18.30	18.30	-0.44%	1,358,400
Jan 21, 2026	18.08	18.51	17.88	18.38	18.38	1.66%	1,431,100
Jan 20, 2026	17.96	18.25	17.75	18.08	18.08	0.44%	1,525,900
Jan 19, 2026	17.62	18.00	17.62	18.00	18.00	1.12%	1,290,000
Jan 16, 2026	17.76	17.86	17.28	17.80	17.80	-0.34%	932,300
Jan 15, 2026	17.52	17.96	17.36	17.86	17.86	1.59%	727,500
Jan 14, 2026	17.60	18.02	17.53	17.58	17.58	-0.96%	912,600
Jan 13, 2026	17.94	17.94	17.23	17.75	17.75	-1.39%	1,100,700
Jan 12, 2026	18.00	18.13	17.43	18.00	18.00	0.56%	788,900